Dark

IBM20270115C210
IBM Jan 15 2027 210.00 Call (IBM270115C00210000)
option OPRA

EOD

Jul 30, 2026

31.75-18.527%(-7.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	31.7500	31.7500	31.7500	31.7500	-18.527%	1	357	0.000%
2026-07-29	37.1500	38.9700	36.4000	38.9700	+4.198%	12	358	-18.527%
2026-07-28	32.6500	38.1800	29.8800	37.4000	+23.555%	17	360	-15.107%
2026-07-27	31.0000	31.6000	30.1000	30.2700	+4.632%	13	370	+4.889%
2026-07-24	27.0000	29.5500	27.0000	28.9300	+18.372%	48	379	+9.748%
2026-07-23	22.1500	24.8000	20.3500	24.4400	-4.977%	136	407	+29.910%
2026-07-22	28.6000	28.6000	25.0000	25.7200	-6.473%	60	438	+23.445%
2026-07-21	29.1500	29.1500	27.4000	27.5000	-10.043%	46	419	+15.455%
2026-07-20	29.1000	30.8100	28.2700	30.5700	+1.900%	14	399	+3.860%
2026-07-17	30.7900	31.0500	28.1900	30.0000	-9.091%	131	392	+5.833%
2026-07-16	26.8200	34.5500	25.1200	33.0000	+8.875%	187	376	-3.788%
2026-07-15	36.9000	37.5900	29.8300	30.3100	-11.890%	41	363	+4.751%
2026-07-14	39.5000	39.5000	32.2400	34.4000	-68.324%	204	346	-7.703%
2026-07-07	108.6100	108.6100	108.6000	108.6000	+46.816%	2	175	-70.764%
2026-06-26	73.9700	73.9700	73.9700	73.9700	+9.944%	1	175	-57.077%
2026-06-23	65.0000	67.2800	65.0000	67.2800	+26.943%	11	176	-52.809%
2026-06-22	53.0000	53.0000	53.0000	53.0000	-7.262%	2	177	-40.094%
2026-06-18	52.0000	57.1500	52.0000	57.1500	-21.281%	12	188	-44.444%
2026-06-16	72.6000	72.6000	72.6000	72.6000	-1.009%	1	188	-56.267%
2026-06-15	73.3400	73.3400	73.3400	73.3400	-13.596%	5	189	-56.708%
2026-06-05	84.8800	84.8800	84.8800	84.8800	-28.068%	1	187	-62.594%
2026-06-01	116.8500	124.3000	111.9100	118.0000	+24.211%	31	188	-73.093%
2026-05-29	87.5000	95.0000	87.5000	95.0000	+40.221%	4	189	-66.579%
2026-05-28	69.1000	69.1000	65.4500	67.7500	+10.993%	5	193	-53.137%
2026-05-27	61.0400	61.0400	61.0400	61.0400	+3.986%	2	194	-47.985%
2026-05-26	54.0000	58.7000	54.0000	58.7000	-1.971%	10	196	-45.911%
2026-05-22	65.0000	66.7000	59.8800	59.8800	+16.159%	11	202	-46.977%
2026-05-21	40.2900	51.5500	40.2900	51.5500	+50.160%	32	205	-38.409%
2026-05-20	34.3300	34.3300	34.3300	34.3300	-0.087%	1	205	-7.515%
2026-05-19	34.3600	34.3600	34.3600	34.3600	-1.829%	1	224	-7.596%
2026-05-18	31.3000	35.0000	31.3000	35.0000	+5.422%	3	224	-9.286%
2026-05-15	32.4300	33.2000	32.3000	33.2000	+2.154%	15	224	-4.367%
2026-05-14	30.0000	33.0000	30.0000	32.5000	+11.378%	7	210	-2.308%
2026-05-13	28.4300	29.1800	27.9500	29.1800	-9.938%	37	181	+8.807%
2026-05-12	34.0000	34.9000	32.4000	32.4000	-6.087%	23	181	-2.006%
2026-05-11	35.5000	35.5000	34.5000	34.5000	-12.680%	11	181	-7.971%
2026-05-08	39.9500	39.9500	39.5100	39.5100	+9.144%	3	161	-19.641%
2026-05-06	36.5500	36.5500	36.2000	36.2000	-8.122%	28	162	-12.293%
2026-04-30	39.4000	39.4000	39.4000	39.4000	-2.716%	2	165	-19.416%
2026-04-28	40.5000	40.5000	40.5000	40.5000	+5.195%	10	163	-21.605%
2026-04-27	38.1700	38.5000	38.1700	38.5000	-2.408%	2	173	-17.532%
2026-04-23	40.7700	40.7700	35.0000	39.4500	-34.030%	20	172	-19.518%
2026-04-22	59.8000	59.8000	59.8000	59.8000	+0.504%	10	160	-46.906%
2026-04-21	59.5000	59.5000	59.5000	59.5000	+0.847%	1	151	-46.639%
2026-04-20	59.0000	59.0000	59.0000	59.0000	+23.379%	12	151	-46.186%
2026-04-14	49.0000	49.0000	47.6500	47.8200	+2.114%	36	139	-33.605%
2026-04-13	45.8700	46.8300	45.8700	46.8300	-7.924%	2	143	-32.202%
2026-04-08	50.8600	50.8600	50.8600	50.8600	+6.402%	1	145	-37.574%
2026-03-30	47.8000	47.8000	47.8000	47.8000	-9.470%	15	146	-33.577%
2026-03-26	53.7500	54.1000	52.8000	52.8000	+2.544%	8	152	-39.867%
2026-03-24	49.1200	51.4900	49.1200	51.4900	-6.484%	10	160	-38.338%
2026-03-20	56.8500	56.8500	55.0600	55.0600	-8.233%	2	151	-42.336%
2026-03-17	60.0000	60.0000	60.0000	60.0000	+4.239%	2	151	-47.083%
2026-03-12	57.5600	57.5600	57.5600	57.5600	-8.095%	1	149	-44.840%
2026-03-06	62.0200	62.6300	62.0200	62.6300	-4.133%	2	149	-49.305%
2026-03-05	65.7000	65.7000	65.3300	65.3300	+11.905%	6	150	-51.401%
2026-03-04	58.2200	58.3800	57.9400	58.3800	+7.060%	6	156	-45.615%
2026-03-03	50.4500	54.5300	49.5900	54.5300	+11.286%	9	155	-41.775%
2026-02-27	49.0000	49.0000	49.0000	49.0000	-6.667%	1	149	-35.204%
2026-02-26	52.4200	55.2800	52.4200	52.5000	+7.714%	23	149	-39.524%
2026-02-25	48.5500	49.8100	48.5500	48.7400	+12.460%	14	165	-34.858%
2026-02-24	47.4500	47.4500	43.2000	43.3400	+8.513%	12	165	-26.742%
2026-02-23	58.9700	58.9700	39.9400	39.9400	-34.471%	22	160	-20.506%
2026-02-20	60.9500	60.9500	60.9500	60.9500	-2.010%	6	179	-47.908%
2026-02-19	62.3500	62.4500	62.2000	62.2000	-4.381%	9	179	-48.955%
2026-02-18	64.0500	65.4500	64.0500	65.0500	-2.910%	19	171	-51.191%
2026-02-13	67.0000	67.0000	67.0000	67.0000	-17.640%	1	152	-52.612%
2026-02-11	83.9300	83.9300	81.3500	81.3500	-11.209%	14	152	-60.971%
2026-02-09	91.6200	91.6200	91.6200	91.6200	-5.546%	1	153	-65.346%
2026-02-06	97.3000	97.3000	97.0000	97.0000	+20.273%	5	154	-67.268%
2026-02-04	80.6500	80.6500	80.6500	80.6500	-6.763%	8	159	-60.632%
2026-02-03	93.9000	93.9000	84.6500	86.5000	-16.409%	10	159	-63.295%
2026-01-30	103.4800	103.4800	103.4800	103.4800	+8.356%	3	150	-69.318%
2026-01-21	95.5000	95.5000	95.5000	95.5000	+0.368%	2	150	-66.754%
2026-01-20	95.1500	95.1500	95.1500	95.1500	-8.676%	1	152	-66.632%
2026-01-16	104.1900	104.1900	104.1900	104.1900	+7.913%	2	150	-69.527%
2026-01-07	97.3100	97.3100	96.5500	96.5500	+7.998%	9	150	-67.115%
2026-01-02	89.4000	89.4000	89.4000	89.4000	-6.690%	2	142	-64.485%
2025-12-31	95.8100	95.8100	95.8100	95.8100	-9.340%	3	142	-66.861%
2025-12-29	105.6800	105.6800	105.6800	105.6800	+3.557%	1	142	-69.956%
2025-12-22	99.3500	102.0500	99.3500	102.0500	+2.666%	43	141	-68.888%
2025-12-18	96.9000	99.4000	96.9000	99.4000	-6.667%	5	160	-68.058%
2025-12-12	106.5000	106.5000	106.5000	106.5000	-4.054%	17	158	-70.188%
2025-12-09	111.0000	111.0000	111.0000	111.0000	+3.237%	26	175	-71.396%
2025-12-02	107.9500	107.9500	107.5200	107.5200	+3.285%	10	201	-70.471%
2025-12-01	104.1000	104.1000	104.1000	104.1000	-2.024%	1	201	-69.500%
2025-11-24	106.4000	106.4500	106.1500	106.2500	-0.338%	32	202	-70.118%
2025-11-13	106.6100	106.6100	106.6100	106.6100	+1.273%	15	191	-70.219%
2025-11-07	105.2700	105.2700	105.2700	105.2700	-2.437%	2	190	-69.839%
2025-11-03	105.8500	107.9000	105.8500	107.9000	-2.802%	21	194	-70.575%
2025-10-29	111.0100	111.0100	111.0100	111.0100	+1.938%	5	194	-71.399%
2025-10-27	108.9000	108.9000	108.9000	108.9000	+30.185%	1	194	-70.845%
2025-10-23	69.4000	83.6500	69.4000	83.6500	-6.011%	10	194	-62.044%
2025-10-22	89.0000	89.0000	89.0000	89.0000	+11.222%	1	200	-64.326%
2025-10-17	80.0200	80.0200	80.0200	80.0200	-2.853%	1	201	-60.322%
2025-10-15	82.3700	82.3700	82.3700	82.3700	-8.731%	2	202	-61.454%
2025-10-06	90.2500	90.2500	90.2500	90.2500	+8.149%	1	202	-64.820%
2025-09-25	80.0000	83.4500	80.0000	83.4500	+11.594%	2	202	-61.953%
2025-09-23	74.2800	74.7800	74.2800	74.7800	-1.864%	6	201	-57.542%
2025-09-22	71.9500	76.2000	71.9500	76.2000	+16.692%	14	197	-58.333%
2025-09-17	65.1500	65.3000	65.0000	65.3000	+6.179%	11	206	-51.378%
2025-09-16	61.5000	61.5000	61.5000	61.5000	-1.679%	1	207	-48.374%
2025-09-15	63.7200	63.7200	61.9500	62.5500	+0.080%	10	206	-49.241%
2025-09-11	62.5000	62.5000	62.5000	62.5000	-0.080%	1	210	-49.200%
2025-09-10	64.0000	64.0000	62.5500	62.5500	+1.066%	3	209	-49.241%
2025-09-09	62.5000	62.5000	61.1500	61.8900	+5.849%	5	208	-48.699%
2025-09-08	58.4700	58.4700	58.4700	58.4700	+5.162%	1	207	-45.699%
2025-09-05	54.0500	55.6000	54.0500	55.6000	-1.156%	3	208	-42.896%
2025-09-04	55.0500	56.2500	55.0500	56.2500	+13.362%	2	208	-43.556%
2025-08-25	49.6200	49.6200	49.6200	49.6200	-3.837%	1	208	-36.014%
2025-08-22	51.6500	51.6500	51.6000	51.6000	+2.994%	2	207	-38.469%
2025-08-21	50.0700	50.1000	50.0700	50.1000	-2.756%	6	207	-36.627%
2025-08-20	50.8000	51.5200	50.8000	51.5200	+2.405%	5	210	-38.373%
2025-08-19	50.4000	52.3100	50.3100	50.3100	+1.024%	8	210	-36.891%
2025-08-18	51.0000	51.0000	49.8000	49.8000	+1.014%	2	212	-36.245%
2025-08-15	49.5000	49.5000	49.3000	49.3000	-0.605%	2	213	-35.598%
2025-08-14	49.6000	49.6000	49.6000	49.6000	-1.743%	1	214	-35.988%
2025-08-13	48.5000	50.5000	48.5000	50.4800	+10.702%	10	214	-37.104%
2025-08-12	49.2500	49.2500	45.6000	45.6000	-6.729%	3	215	-30.373%
2025-08-11	50.0000	50.0000	48.8900	48.8900	-5.890%	3	213	-35.058%
2025-08-08	53.5400	53.5400	51.9500	51.9500	-10.739%	2	214	-38.884%
2025-08-06	58.2000	58.2000	58.2000	58.2000	-1.356%	1	214	-45.447%
2025-08-05	59.0000	59.0000	59.0000	59.0000	+2.555%	1	213	-46.186%
2025-08-04	56.8000	57.5300	56.8000	57.5300	+1.250%	2	212	-44.811%
2025-08-01	56.8200	56.8200	56.8200	56.8200	-8.340%	4	210	-44.122%
2025-07-31	61.9900	61.9900	61.9900	61.9900	-5.142%	2	206	-48.782%
2025-07-30	66.6000	66.6000	65.3500	65.3500	-3.869%	3	204	-51.415%
2025-07-29	70.6000	70.6000	67.9800	67.9800	+0.265%	6	204	-53.295%
2025-07-28	66.1500	68.1000	66.1500	67.8000	+6.772%	4	201	-53.171%
2025-07-25	63.5000	63.5000	63.5000	63.5000	-2.308%	1	199	-50.000%
2025-07-24	63.8200	65.0000	63.8200	65.0000	-24.216%	2	199	-51.154%
2025-07-23	90.5000	90.5000	85.7700	85.7700	-1.977%	5	198	-62.982%
2025-07-10	87.5000	87.5000	87.5000	87.5000	-7.895%	7	198	-63.714%
2025-07-08	95.0000	95.0000	95.0000	95.0000	-3.553%	1	205	-66.579%
2025-07-07	98.5000	98.5000	98.5000	98.5000	+2.359%	23	204	-67.766%
2025-06-26	96.2300	96.2300	96.2300	96.2300	-0.640%	1	209	-67.006%
2025-06-25	98.5300	99.5200	96.8500	96.8500	+2.249%	21	209	-67.217%
2025-06-24	94.7200	94.7200	94.7200	94.7200	+6.607%	1	213	-66.480%
2025-06-20	88.8500	88.8500	88.8500	88.8500	-2.115%	20	213	-64.266%
2025-06-18	90.7700	90.7700	90.7700	90.7700	+1.794%	1	213	-65.021%
2025-06-17	89.1700	89.1700	89.1700	89.1700	+5.340%	1	213	-64.394%
2025-06-13	84.6500	84.6500	84.6500	84.6500	-4.673%	4	214	-62.493%
2025-06-12	88.8000	88.8000	88.8000	88.8000	+3.738%	5	214	-64.245%
2025-06-11	83.0500	85.6000	83.0500	85.6000	+4.263%	8	219	-62.909%
2025-06-10	81.7000	82.8800	81.7000	82.1000	+2.026%	10	218	-61.328%
2025-06-09	78.0000	80.4700	78.0000	80.4700	+7.580%	6	210	-60.544%
2025-06-05	74.8000	74.8000	74.8000	74.8000	-0.267%	1	215	-57.553%
2025-05-20	75.0000	75.0000	75.0000	75.0000	-0.596%	10	215	-57.667%
2025-05-16	74.0000	75.5100	74.0000	75.4500	+10.355%	6	225	-57.919%
2025-05-13	66.5100	68.3700	66.5100	68.3700	+12.082%	7	225	-53.562%
2025-05-07	60.0000	61.0000	60.0000	61.0000	+36.070%	7	226	-47.951%
2025-04-24	45.9000	45.9000	44.8300	44.8300	-14.267%	4	226	-29.177%
2025-04-21	52.2900	52.2900	52.2900	52.2900	+0.558%	2	226	-39.281%
2025-04-11	52.0000	52.0000	52.0000	52.0000	+12.311%	2	224	-38.942%
2025-04-07	41.3500	46.3000	41.3500	46.3000	-4.634%	44	224	-31.425%
2025-04-04	49.4800	49.4800	48.5200	48.5500	-18.321%	14	249	-34.604%
2025-04-03	59.3500	60.0000	59.3500	59.4400	-5.651%	4	246	-46.585%
2025-04-02	63.0000	63.0000	63.0000	63.0000	+1.876%	1	246	-49.603%
2025-03-31	58.8000	61.8400	58.8000	61.8400	+5.260%	3	246	-48.658%
2025-03-24	58.8000	58.8000	58.7500	58.7500	+1.997%	11	246	-45.957%
2025-03-20	57.6000	57.6000	57.6000	57.6000	-20.552%	4	245	-44.878%
2025-03-10	72.5000	72.5000	72.5000	72.5000	+16.279%	5	245	-56.207%
2025-02-28	62.3500	62.3500	62.3500	62.3500	-11.030%	6	240	-49.078%
2025-02-25	70.0800	70.0800	70.0800	70.0800	-2.191%	1	244	-54.695%
2025-02-24	71.6500	71.6500	71.6500	71.6500	+5.089%	1	244	-55.687%
2025-02-14	68.1800	68.1800	68.1800	68.1800	+1.353%	50	243	-53.432%
2025-02-13	67.2700	67.2700	67.2700	67.2700	+2.954%	1	242	-52.802%
2025-02-11	64.2200	65.3900	64.2200	65.3400	-1.522%	27	242	-51.408%
2025-02-06	66.3500	66.3500	66.3500	66.3500	-5.214%	20	232	-52.148%
2025-02-05	69.6900	70.0000	69.6500	70.0000	-1.339%	7	212	-54.643%
2025-02-04	66.5000	71.0000	66.5000	70.9500	+4.646%	5	209	-55.250%
2025-02-03	62.0000	67.8000	62.0000	67.8000	+7.363%	13	208	-53.171%
2025-01-31	62.5100	64.5500	62.5100	63.1500	-3.896%	30	197	-49.723%
2025-01-30	65.7100	65.7100	65.7100	65.7100	+70.233%	30	168	-51.682%
2025-01-27	38.1900	39.6500	38.1900	38.6000	-6.763%	6	168	-17.746%
2025-01-24	41.4600	41.4600	41.4000	41.4000	+3.707%	4	164	-23.309%
2025-01-21	42.0000	42.0000	39.9200	39.9200	+6.453%	3	164	-20.466%
2025-01-13	36.0000	37.5000	36.0000	37.5000	-1.316%	7	165	-15.333%
2025-01-10	38.0000	38.0000	38.0000	38.0000	-11.546%	16	162	-16.447%
2025-01-07	42.1700	42.9600	42.1700	42.9600	+13.053%	2	169	-26.094%
2025-01-02	39.3400	39.3400	38.0000	38.0000	-1.554%	5	169	-16.447%
2024-12-31	38.6000	38.6000	38.6000	38.6000	-1.026%	1	168	-17.746%
2024-12-30	39.0000	39.0000	39.0000	39.0000	-3.704%	2	168	-18.590%
2024-12-27	40.6000	40.6000	40.5000	40.5000	-0.735%	16	168	-21.605%
2024-12-23	41.2300	41.2300	40.8000	40.8000	-7.692%	2	170	-22.181%
2024-12-18	44.2000	44.2000	44.2000	44.2000	-2.212%	1	168	-28.167%
2024-12-17	45.2000	45.2000	45.2000	45.2000	-0.921%	3	168	-29.757%
2024-12-16	44.6500	45.6200	43.9300	45.6200	-2.459%	7	168	-30.403%
2024-12-13	46.6500	46.7700	46.6500	46.7700	+0.043%	4	166	-32.115%
2024-12-11	46.7500	46.7500	46.7500	46.7500	-4.299%	1	165	-32.086%
2024-12-09	48.8500	48.8500	48.8500	48.8500	-3.649%	2	165	-35.005%
2024-12-06	49.9900	50.7000	49.9900	50.7000	+4.107%	22	163	-37.377%
2024-12-05	48.7000	48.7000	48.7000	48.7000	+11.060%	1	152	-34.805%
2024-12-02	43.5000	43.8500	43.5000	43.8500	-1.172%	2	151	-27.594%
2024-11-29	44.3700	44.3700	44.3700	44.3700	+4.033%	2	149	-28.443%
2024-11-27	41.2000	42.6500	41.2000	42.6500	-2.514%	6	155	-25.557%
2024-11-26	43.6500	43.7700	43.6500	43.7500	+2.483%	6	155	-27.429%
2024-11-25	42.6900	42.6900	42.6900	42.6900	+6.432%	2	155	-25.627%
2024-11-22	42.5700	42.5700	40.1100	40.1100	+17.452%	12	157	-20.843%
2024-11-20	34.1500	34.1500	34.1500	34.1500	+11.456%	2	157	-7.028%
2024-11-18	29.2500	30.6400	29.1500	30.6400	+5.473%	15	157	+3.623%
2024-11-14	28.8800	29.3500	28.8800	29.0500	-7.484%	41	147	+9.294%
2024-11-13	32.2700	32.2700	31.4000	31.4000	+0.255%	5	137	+1.115%
2024-11-12	30.9800	31.3200	30.9700	31.3200	-3.631%	33	134	+1.373%
2024-11-11	33.9000	33.9000	32.5000	32.5000	+1.026%	9	110	-2.308%
2024-11-08	32.1700	32.1700	32.1700	32.1700	+1.611%	4	108	-1.306%
2024-11-07	32.1200	32.1200	31.6600	31.6600	-1.432%	2	106	+0.284%
2024-11-06	32.2500	32.2500	31.7000	32.1200	+10.835%	74	105	-1.152%
2024-11-05	28.9800	28.9800	28.9800	28.9800	-3.625%	1	110	+9.558%
2024-11-01	30.5000	30.5000	28.1000	30.0700	+4.956%	24	111	+5.587%
2024-10-31	28.5900	29.7000	28.5900	28.6500	+4.600%	9	110	+10.820%
2024-10-30	28.3400	28.3400	27.3900	27.3900	-19.204%	4	102	+15.918%
2024-10-25	35.7400	35.7400	33.6900	33.9000	-4.989%	6	101	-6.342%
2024-10-24	35.6500	35.6800	35.0000	35.6800	-23.020%	31	100	-11.015%
2024-10-23	46.3500	46.3500	46.3500	46.3500	-0.707%	1	79	-31.499%
2024-10-22	46.6800	46.6800	46.6800	46.6800	+1.258%	10	79	-31.984%
2024-10-21	46.1000	46.1000	46.1000	46.1000	+0.523%	1	71	-31.128%
2024-10-16	45.8600	45.8600	45.8600	45.8600	-2.529%	1	71	-30.768%
2024-10-10	47.5000	47.5000	47.0500	47.0500	-2.183%	23	71	-32.519%
2024-10-09	46.8000	48.1000	46.8000	48.1000	+19.652%	12	62	-33.992%
2024-10-04	40.2000	40.2000	40.2000	40.2000	+9.388%	2	60	-21.020%
2024-10-02	36.6300	36.7500	36.6300	36.7500	+0.685%	2	60	-13.605%
2024-10-01	36.3500	36.5000	36.3500	36.5000	-6.170%	11	60	-13.014%
2024-09-26	38.8900	38.9000	38.6000	38.9000	+4.290%	3	50	-18.380%
2024-09-25	37.3000	37.3000	37.3000	37.3000	+2.501%	5	48	-14.879%
2024-09-24	36.9000	36.9000	36.3900	36.3900	+0.331%	3	53	-12.751%
2024-09-23	35.3700	36.2700	35.3700	36.2700	+10.884%	28	52	-12.462%
2024-09-20	32.7100	32.7100	32.7100	32.7100	-4.441%	20	25	-2.935%
2024-09-18	33.7500	34.2300	33.7500	34.2300	-0.926%	3	15	-7.245%
2024-09-16	34.7500	35.1500	34.5500	34.5500	0.000%	12	12	-8.104%